KissMeData/014820/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204800	1873918000	40850	40850	40850	40850	669
3	20230605	204700	1873918000	40850	40850	40850	40850	0
4	20230605	204600	1873918000	40850	40850	40850	40850	0
5	20230605	204500	1873918000	40850	40850	40850	40850	0
6	20230605	204400	1873918000	40850	40850	40850	40850	0
7	20230605	204300	1873918000	40850	40850	40850	40850	0
8	20230605	204200	1873918000	40850	40850	40850	40850	0
9	20230605	204100	1873918000	40850	40850	40850	40850	0
10	20230605	204000	1873918000	40850	40850	40850	40850	0
11	20230605	203900	1873918000	40850	40850	40850	40850	0
12	20230605	203800	1873918000	40850	40850	40850	40850	0
13	20230605	203700	1873918000	40850	40850	40850	40850	0
14	20230605	203600	1873918000	40850	40850	40850	40850	0
15	20230605	203500	1873918000	40850	40850	40850	40850	0
16	20230605	203400	1873918000	40850	40850	40850	40850	0
17	20230605	203300	1873918000	40850	40850	40850	40850	0
18	20230605	203200	1873918000	40850	40850	40850	40850	0
19	20230605	203100	1873918000	40850	40850	40850	40850	0
20	20230605	203000	1873918000	40850	40850	40850	40850	0
21	20230605	202900	1873918000	40850	40850	40850	40850	0
22	20230605	202800	1873918000	40850	40850	40850	40850	0
23	20230605	202700	1873918000	40850	40850	40850	40850	0
24	20230605	202600	1873918000	40850	40850	40850	40850	0
25	20230605	202500	1873918000	40850	40850	40850	40850	0
26	20230605	202400	1873918000	40850	40850	40850	40850	0
27	20230605	202300	1873918000	40850	40850	40850	40850	0
28	20230605	202200	1873918000	40850	40850	40850	40850	0
29	20230605	202100	1873918000	40850	40850	40850	40850	0
30	20230605	202000	1873918000	40850	40850	40850	40850	0
31	20230605	201900	1873918000	40850	40850	40850	40850	0
32	20230605	201800	1873918000	40850	40850	40850	40850	669
33	20230605	201700	1873918000	40850	40850	40850	40850	0
34	20230605	201600	1873918000	40850	40850	40850	40850	0
35	20230605	201500	1873918000	40850	40850	40850	40850	0
36	20230605	201400	1873918000	40850	40850	40850	40850	0
37	20230605	201300	1873918000	40850	40850	40850	40850	0
38	20230605	201200	1873918000	40850	40850	40850	40850	0
39	20230605	201100	1873918000	40850	40850	40850	40850	0
40	20230605	201000	1873918000	40850	40850	40850	40850	0
41	20230605	200900	1873918000	40850	40850	40850	40850	0
42	20230605	200800	1873918000	40850	40850	40850	40850	0
43	20230605	200700	1873918000	40850	40850	40850	40850	0
44	20230605	200600	1873918000	40850	40850	40850	40850	0
45	20230605	200500	1873918000	40850	40850	40850	40850	0
46	20230605	200400	1873918000	40850	40850	40850	40850	0
47	20230605	200300	1873918000	40850	40850	40850	40850	0
48	20230605	200200	1873918000	40850	40850	40850	40850	0
49	20230605	200100	1873918000	40850	40850	40850	40850	0
50	20230605	200000	1873918000	40850	40850	40850	40850	0
51	20230605	195900	1873918000	40850	40850	40850	40850	0
52	20230605	195800	1873918000	40850	40850	40850	40850	0
53	20230605	195700	1873918000	40850	40850	40850	40850	0
54	20230605	195600	1873918000	40850	40850	40850	40850	0
55	20230605	195500	1873918000	40850	40850	40850	40850	0
56	20230605	195400	1873918000	40850	40850	40850	40850	0
57	20230605	195300	1873918000	40850	40850	40850	40850	0
58	20230605	195200	1873918000	40850	40850	40850	40850	0
59	20230605	195100	1873918000	40850	40850	40850	40850	0
60	20230605	195000	1873918000	40850	40850	40850	40850	0
61	20230605	194900	1873918000	40850	40850	40850	40850	0
62	20230605	194800	1873918000	40850	40850	40850	40850	669
63	20230605	194700	1873918000	40850	40850	40850	40850	0
64	20230605	194600	1873918000	40850	40850	40850	40850	0
65	20230605	194500	1873918000	40850	40850	40850	40850	0
66	20230605	194400	1873918000	40850	40850	40850	40850	0
67	20230605	194300	1873918000	40850	40850	40850	40850	0
68	20230605	194200	1873918000	40850	40850	40850	40850	0
69	20230605	194100	1873918000	40850	40850	40850	40850	0
70	20230605	194000	1873918000	40850	40850	40850	40850	0
71	20230605	193900	1873918000	40850	40850	40850	40850	0
72	20230605	193800	1873918000	40850	40850	40850	40850	0
73	20230605	193700	1873918000	40850	40850	40850	40850	0
74	20230605	193600	1873918000	40850	40850	40850	40850	0
75	20230605	193500	1873918000	40850	40850	40850	40850	0
76	20230605	193400	1873918000	40850	40850	40850	40850	0
77	20230605	193300	1873918000	40850	40850	40850	40850	0
78	20230605	193200	1873918000	40850	40850	40850	40850	0
79	20230605	193100	1873918000	40850	40850	40850	40850	0
80	20230605	193000	1873918000	40850	40850	40850	40850	0
81	20230605	192900	1873918000	40850	40850	40850	40850	0
82	20230605	192800	1873918000	40850	40850	40850	40850	0
83	20230605	192700	1873918000	40850	40850	40850	40850	0
84	20230605	192600	1873918000	40850	40850	40850	40850	0
85	20230605	192500	1873918000	40850	40850	40850	40850	0
86	20230605	192400	1873918000	40850	40850	40850	40850	0
87	20230605	192300	1873918000	40850	40850	40850	40850	0
88	20230605	192200	1873918000	40850	40850	40850	40850	0
89	20230605	192100	1873918000	40850	40850	40850	40850	0
90	20230605	192000	1873918000	40850	40850	40850	40850	0
91	20230605	191900	1873918000	40850	40850	40850	40850	0
92	20230605	191800	1873918000	40850	40850	40850	40850	669
93	20230605	191700	1873918000	40850	40850	40850	40850	0
94	20230605	191600	1873918000	40850	40850	40850	40850	0
95	20230605	191500	1873918000	40850	40850	40850	40850	0
96	20230605	191400	1873918000	40850	40850	40850	40850	0
97	20230605	191300	1873918000	40850	40850	40850	40850	0
98	20230605	191200	1873918000	40850	40850	40850	40850	0
99	20230605	191100	1873918000	40850	40850	40850	40850	0
100	20230605	191000	1873918000	40850	40850	40850	40850	0
101	20230605	190900	1873918000	40850	40850	40850	40850	0
102	20230605	190800	1873918000	40850	40850	40850	40850	0
103	20230605	190700	1873918000	40850	40850	40850	40850	0
104	20230605	190600	1873918000	40850	40850	40850	40850	0
105	20230605	190500	1873918000	40850	40850	40850	40850	0
106	20230605	190400	1873918000	40850	40850	40850	40850	0
107	20230605	190300	1873918000	40850	40850	40850	40850	0
108	20230605	190200	1873918000	40850	40850	40850	40850	0
109	20230605	190100	1873918000	40850	40850	40850	40850	0
110	20230605	190000	1873918000	40850	40850	40850	40850	0
111	20230605	185900	1873918000	40850	40850	40850	40850	0
112	20230605	185800	1873918000	40850	40850	40850	40850	0
113	20230605	185700	1873918000	40850	40850	40850	40850	0
114	20230605	185600	1873918000	40850	40850	40850	40850	0
115	20230605	185500	1873918000	40850	40850	40850	40850	0
116	20230605	185400	1873918000	40850	40850	40850	40850	0
117	20230605	185300	1873918000	40850	40850	40850	40850	0
118	20230605	185200	1873918000	40850	40850	40850	40850	0
119	20230605	185100	1873918000	40850	40850	40850	40850	0
120	20230605	185000	1873918000	40850	40850	40850	40850	0
121	20230605	184900	1873918000	40850	40850	40850	40850	0
122	20230605	184800	1873918000	40850	40850	40850	40850	669
123	20230605	184700	1873918000	40850	40850	40850	40850	0
124	20230605	184600	1873918000	40850	40850	40850	40850	0
125	20230605	184500	1873918000	40850	40850	40850	40850	0
126	20230605	184400	1873918000	40850	40850	40850	40850	0
127	20230605	184300	1873918000	40850	40850	40850	40850	0
128	20230605	184200	1873918000	40850	40850	40850	40850	0
129	20230605	184100	1873918000	40850	40850	40850	40850	0
130	20230605	184000	1873918000	40850	40850	40850	40850	0
131	20230605	183900	1873918000	40850	40850	40850	40850	0
132	20230605	183800	1873918000	40850	40850	40850	40850	0
133	20230605	183700	1873918000	40850	40850	40850	40850	0
134	20230605	183600	1873918000	40850	40850	40850	40850	0
135	20230605	183500	1873918000	40850	40850	40850	40850	0
136	20230605	183400	1873918000	40850	40850	40850	40850	0
137	20230605	183300	1873918000	40850	40850	40850	40850	0
138	20230605	183200	1873918000	40850	40850	40850	40850	0
139	20230605	183100	1873918000	40850	40850	40850	40850	0
140	20230605	183000	1873918000	40850	40850	40850	40850	0
141	20230605	182900	1873918000	40850	40850	40850	40850	0
142	20230605	182800	1873918000	40850	40850	40850	40850	0
143	20230605	182700	1873918000	40850	40850	40850	40850	0
144	20230605	182600	1873918000	40850	40850	40850	40850	0
145	20230605	182500	1873918000	40850	40850	40850	40850	0
146	20230605	182400	1873918000	40850	40850	40850	40850	0
147	20230605	182300	1873918000	40850	40850	40850	40850	0
148	20230605	182200	1873918000	40850	40850	40850	40850	0
149	20230605	182100	1873918000	40850	40850	40850	40850	0
150	20230605	182000	1873918000	40850	40850	40850	40850	0
151	20230605	181900	1873918000	40850	40850	40850	40850	0
152	20230605	181800	1873918000	40850	40850	40850	40850	669
153	20230605	181700	1873918000	40850	40850	40850	40850	0
154	20230605	181600	1873918000	40850	40850	40850	40850	0
155	20230605	181500	1873918000	40850	40850	40850	40850	0
156	20230605	181400	1873918000	40850	40850	40850	40850	0
157	20230605	181300	1873918000	40850	40850	40850	40850	0
158	20230605	181200	1873918000	40850	40850	40850	40850	0
159	20230605	181100	1873918000	40850	40850	40850	40850	0
160	20230605	181000	1873918000	40850	40850	40850	40850	0
161	20230605	180900	1873918000	40850	40850	40850	40850	0
162	20230605	180800	1873918000	40850	40850	40850	40850	0
163	20230605	180700	1873918000	40850	40850	40850	40850	0
164	20230605	180600	1873918000	40850	40850	40850	40850	0
165	20230605	180500	1873918000	40850	40850	40850	40850	0
166	20230605	180400	1873918000	40850	40850	40850	40850	0
167	20230605	180300	1873918000	40850	40850	40850	40850	0
168	20230605	180200	1873918000	40850	40850	40850	40850	0
169	20230605	180100	1873918000	40850	40850	40850	40850	0
170	20230605	180000	1873918000	40850	40850	40850	40850	0
171	20230605	175900	1873918000	40850	40850	40850	40850	0
172	20230605	175800	1873918000	40850	40850	40850	40850	0
173	20230605	175700	1873918000	40850	40850	40850	40850	0
174	20230605	175600	1873918000	40850	40850	40850	40850	0
175	20230605	175500	1873918000	40850	40850	40850	40850	0
176	20230605	175400	1873918000	40850	40850	40850	40850	0
177	20230605	175300	1873918000	40850	40850	40850	40850	0
178	20230605	175200	1873918000	40850	40850	40850	40850	0
179	20230605	175100	1873918000	40850	40850	40850	40850	0
180	20230605	175000	1873918000	40850	40850	40850	40850	0
181	20230605	174900	1873918000	40850	40850	40850	40850	0
182	20230605	174800	1873918000	40850	40850	40850	40850	669
183	20230605	174700	1873918000	40850	40850	40850	40850	0
184	20230605	174600	1873918000	40850	40850	40850	40850	0
185	20230605	174500	1873918000	40850	40850	40850	40850	0
186	20230605	174400	1873918000	40850	40850	40850	40850	0
187	20230605	174300	1873918000	40850	40850	40850	40850	0
188	20230605	174200	1873918000	40850	40850	40850	40850	0
189	20230605	174100	1873918000	40850	40850	40850	40850	0
190	20230605	174000	1873918000	40850	40850	40850	40850	0
191	20230605	173900	1873918000	40850	40850	40850	40850	0
192	20230605	173800	1873918000	40850	40850	40850	40850	0
193	20230605	173700	1873918000	40850	40850	40850	40850	0
194	20230605	173600	1873918000	40850	40850	40850	40850	0
195	20230605	173500	1873918000	40850	40850	40850	40850	0
196	20230605	173400	1873918000	40850	40850	40850	40850	0
197	20230605	173300	1873918000	40850	40850	40850	40850	0
198	20230605	173200	1873918000	40850	40850	40850	40850	0
199	20230605	173100	1873918000	40850	40850	40850	40850	0
200	20230605	173000	1873918000	40850	40850	40850	40850	0
201	20230605	172900	1873918000	40850	40850	40850	40850	0
202	20230605	172800	1873918000	40850	40850	40850	40850	0
203	20230605	172700	1873918000	40850	40850	40850	40850	0
204	20230605	172600	1873918000	40850	40850	40850	40850	0
205	20230605	172500	1873918000	40850	40850	40850	40850	0
206	20230605	172400	1873918000	40850	40850	40850	40850	0
207	20230605	172300	1873918000	40850	40850	40850	40850	0
208	20230605	172200	1873918000	40850	40850	40850	40850	0
209	20230605	172100	1873918000	40850	40850	40850	40850	0
210	20230605	172000	1873918000	40850	40850	40850	40850	0
211	20230605	171900	1873918000	40850	40850	40850	40850	0
212	20230605	171800	1873918000	40850	40850	40850	40850	669
213	20230605	171700	1873918000	40850	40850	40850	40850	0
214	20230605	171600	1873918000	40850	40850	40850	40850	0
215	20230605	171500	1873918000	40850	40850	40850	40850	0
216	20230605	171400	1873918000	40850	40850	40850	40850	0
217	20230605	171300	1873918000	40850	40850	40850	40850	0
218	20230605	171200	1873918000	40850	40850	40850	40850	0
219	20230605	171100	1873918000	40850	40850	40850	40850	0
220	20230605	171000	1873918000	40850	40850	40850	40850	0
221	20230605	170900	1873918000	40850	40850	40850	40850	0
222	20230605	170800	1873918000	40850	40850	40850	40850	0
223	20230605	170700	1873918000	40850	40850	40850	40850	0
224	20230605	170600	1873918000	40850	40850	40850	40850	0
225	20230605	170500	1873918000	40850	40850	40850	40850	0
226	20230605	170400	1873918000	40850	40850	40850	40850	0
227	20230605	170300	1873918000	40850	40850	40850	40850	0
228	20230605	170200	1873918000	40850	40850	40850	40850	0
229	20230605	170100	1873918000	40850	40850	40850	40850	0
230	20230605	170000	1873918000	40850	40850	40850	40850	0
231	20230605	165900	1873918000	40850	40850	40850	40850	0
232	20230605	165800	1873918000	40850	40850	40850	40850	0
233	20230605	165700	1873918000	40850	40850	40850	40850	0
234	20230605	165600	1873918000	40850	40850	40850	40850	0
235	20230605	165500	1873918000	40850	40850	40850	40850	0
236	20230605	165400	1873918000	40850	40850	40850	40850	0
237	20230605	165300	1873918000	40850	40850	40850	40850	0
238	20230605	165200	1873918000	40850	40850	40850	40850	0
239	20230605	165100	1873918000	40850	40850	40850	40850	0
240	20230605	165000	1873918000	40850	40850	40850	40850	0
241	20230605	164900	1873918000	40850	40850	40850	40850	0
242	20230605	164800	1873918000	40850	40850	40850	40850	669
243	20230605	164700	1873918000	40850	40850	40850	40850	0
244	20230605	164600	1873918000	40850	40850	40850	40850	0
245	20230605	164500	1873918000	40850	40850	40850	40850	0
246	20230605	164400	1873918000	40850	40850	40850	40850	0
247	20230605	164300	1873918000	40850	40850	40850	40850	0
248	20230605	164200	1873918000	40850	40850	40850	40850	0
249	20230605	164100	1873918000	40850	40850	40850	40850	0
250	20230605	164000	1873918000	40850	40850	40850	40850	0
251	20230605	163900	1873918000	40850	40850	40850	40850	0
252	20230605	163800	1873918000	40850	40850	40850	40850	0
253	20230605	163700	1873918000	40850	40850	40850	40850	0
254	20230605	163600	1873918000	40850	40850	40850	40850	0
255	20230605	163500	1873918000	40850	40850	40850	40850	0
256	20230605	163400	1873918000	40850	40850	40850	40850	0
257	20230605	163300	1873918000	40850	40850	40850	40850	0
258	20230605	163200	1873918000	40850	40850	40850	40850	0
259	20230605	163100	1873918000	40850	40850	40850	40850	0
260	20230605	163000	1873918000	40850	40850	40850	40850	0
261	20230605	162900	1873918000	40850	40850	40850	40850	0
262	20230605	162800	1873918000	40850	40850	40850	40850	0
263	20230605	162700	1873918000	40850	40850	40850	40850	0
264	20230605	162600	1873918000	40850	40850	40850	40850	0
265	20230605	162500	1873918000	40850	40850	40850	40850	0
266	20230605	162400	1873918000	40850	40850	40850	40850	0
267	20230605	162300	1873918000	40850	40850	40850	40850	0
268	20230605	162200	1873918000	40850	40850	40850	40850	0
269	20230605	162100	1873918000	40850	40850	40850	40850	0
270	20230605	162000	1873918000	40850	40850	40850	40850	0
271	20230605	161900	1873918000	40850	40850	40850	40850	0
272	20230605	161800	1873918000	40850	40850	40850	40850	669
273	20230605	161700	1873918000	40850	40850	40850	40850	0
274	20230605	161600	1873918000	40850	40850	40850	40850	0
275	20230605	161500	1873918000	40850	40850	40850	40850	0
276	20230605	161400	1873918000	40850	40850	40850	40850	0
277	20230605	161300	1873918000	40850	40850	40850	40850	0
278	20230605	161200	1873918000	40850	40850	40850	40850	0
279	20230605	161100	1873918000	40850	40850	40850	40850	0
280	20230605	161000	1873918000	40850	40850	40850	40850	0
281	20230605	160900	1873918000	40850	40850	40850	40850	0
282	20230605	160800	1873918000	40850	40850	40850	40850	0
283	20230605	160700	1873918000	40850	40850	40850	40850	0
284	20230605	160600	1873918000	40850	40850	40850	40850	0
285	20230605	160500	1873918000	40850	40850	40850	40850	0
286	20230605	160400	1873918000	40850	40850	40850	40850	0
287	20230605	160300	1873918000	40850	40850	40850	40850	0
288	20230605	160200	1873918000	40850	40850	40850	40850	0
289	20230605	160100	1873918000	40850	40850	40850	40850	0
290	20230605	160000	1873918000	40850	40850	40850	40850	0
291	20230605	155900	1873918000	40850	40850	40850	40850	0
292	20230605	155800	1873918000	40850	40850	40850	40850	0
293	20230605	155700	1873918000	40850	40850	40850	40850	0
294	20230605	155600	1873918000	40850	40850	40850	40850	0
295	20230605	155500	1873918000	40850	40850	40850	40850	0
296	20230605	155400	1873918000	40850	40850	40850	40850	0
297	20230605	155300	1873918000	40850	40850	40850	40850	0
298	20230605	155200	1873918000	40850	40850	40850	40850	0
299	20230605	155100	1873918000	40850	40850	40850	40850	0
300	20230605	155000	1873918000	40850	40850	40850	40850	0
301	20230605	154900	1873918000	40850	40850	40850	40850	0
302	20230605	154800	1873918000	40850	40850	40850	40850	669
303	20230605	154700	1873918000	40850	40850	40850	40850	0
304	20230605	154600	1873918000	40850	40850	40850	40850	0
305	20230605	154500	1873918000	40850	40850	40850	40850	0
306	20230605	154400	1873918000	40850	40850	40850	40850	0
307	20230605	154300	1873918000	40850	40850	40850	40850	0
308	20230605	154200	1873918000	40850	40850	40850	40850	0
309	20230605	154100	1873918000	40850	40850	40850	40850	0
310	20230605	154000	1873918000	40850	40850	40850	40850	0
311	20230605	153900	1873918000	40850	40850	40850	40850	0
312	20230605	153800	1873918000	40850	40850	40850	40850	0
313	20230605	153700	1873918000	40850	40850	40850	40850	0
314	20230605	153600	1873918000	40850	40850	40850	40850	0
315	20230605	153500	1873918000	40850	40850	40850	40850	0
316	20230605	153400	1873918000	40850	40850	40850	40850	0
317	20230605	153300	1873918000	40850	40850	40850	40850	0
318	20230605	153200	1873918000	40850	40850	40850	40850	0
319	20230605	153100	1873918000	40850	40850	40850	40850	0
320	20230605	153000	1873918000	40850	40850	40850	40850	669
321	20230605	152900	1846589350	40850	40850	40850	40850	0
322	20230605	152800	1846589350	40850	40850	40850	40850	0
323	20230605	152700	1846589350	40850	40850	40850	40850	0
324	20230605	152600	1846589350	40850	40850	40850	40850	0
325	20230605	152500	1846589350	40850	40850	40850	40850	0
326	20230605	152400	1846589350	40850	40850	40850	40850	0
327	20230605	152300	1846589350	40850	40850	40850	40850	0
328	20230605	152200	1846589350	40850	40850	40850	40850	0
329	20230605	152100	1846589350	40850	40850	40850	40850	0
330	20230605	152000	1846589350	40850	40850	40850	40850	0
331	20230605	151900	1846589350	40850	40800	40850	40800	476
332	20230605	151800	1827167750	40800	40800	40800	40750	32
333	20230605	151700	1825862350	40750	40800	40800	40750	32
334	20230605	151600	1824557200	40800	40750	40800	40750	23
335	20230605	151500	1823618850	40750	40750	40750	40750	82
336	20230605	151400	1820277350	40750	40750	40800	40750	197
337	20230605	151300	1812248650	40750	40800	40800	40750	137
338	20230605	151200	1806665350	40750	40800	40800	40750	27
339	20230605	151100	1805564700	40750	40750	40750	40750	53
340	20230605	151000	1803404950	40750	40750	40800	40750	22
341	20230605	150900	1802508400	40750	40750	40750	40750	51
342	20230605	150800	1800430150	40750	40750	40750	40700	42
343	20230605	150700	1798719150	40750	40700	40750	40700	85
344	20230605	150600	1795256300	40750	40750	40750	40700	80
345	20230605	150500	1791996800	40750	40700	40750	40700	164
346	20230605	150400	1785320650	40700	40700	40750	40700	221
347	20230605	150300	1776320650	40700	40700	40700	40700	19
348	20230605	150200	1775547350	40700	40700	40700	40700	18
349	20230605	150100	1774814750	40700	40750	40750	40700	47
350	20230605	150000	1772901800	40750	40750	40800	40700	102
351	20230605	145900	1768744400	40750	40750	40750	40750	19
352	20230605	145800	1767970150	40750	40750	40750	40750	174
353	20230605	145700	1760879650	40750	40750	40750	40750	19
354	20230605	145600	1760105400	40750	40750	40750	40750	19
355	20230605	145500	1759331150	40750	40750	40750	40750	20
356	20230605	145400	1758516150	40750	40800	40800	40750	98
357	20230605	145300	1754522400	40800	40750	40800	40750	161
358	20230605	145200	1747953700	40700	40700	40750	40700	286
359	20230605	145100	1736300100	40700	40700	40750	40700	51
360	20230605	145000	1734224350	40700	40700	40750	40700	115
361	20230605	144900	1729543650	40700	40700	40750	40700	58
362	20230605	144800	1727181050	40700	40750	40800	40700	441
363	20230605	144700	1709211400	40750	40800	40800	40750	1285
364	20230605	144600	1656789400	40800	40850	40850	40800	337
365	20230605	144500	1643024950	40850	40850	40850	40850	18
366	20230605	144400	1642289650	40850	40850	40850	40850	105
367	20230605	144300	1638000400	40850	40850	40850	40850	15
368	20230605	144200	1637387650	40850	40850	40900	40850	24
369	20230605	144100	1636406750	40850	40850	40850	40850	79
370	20230605	144000	1633179600	40850	40850	40850	40850	19
371	20230605	143900	1632403450	40850	40900	40900	40850	22
372	20230605	143800	1631503850	40850	40950	40950	40850	60
373	20230605	143700	1629047250	40950	40900	40950	40900	145
374	20230605	143600	1623115750	40850	40850	40950	40850	535
375	20230605	143500	1601234000	40850	40850	40850	40850	319
376	20230605	143400	1588202850	40850	40850	40850	40850	149
377	20230605	143300	1582116200	40850	40850	40850	40850	18
378	20230605	143200	1581380900	40850	40850	40850	40850	23
379	20230605	143100	1580441350	40850	40850	40850	40850	49
380	20230605	143000	1578439700	40850	40900	40900	40850	63
381	20230605	142900	1575863300	40900	40900	40900	40900	19
382	20230605	142800	1575086200	40900	40850	40950	40850	231
383	20230605	142700	1565641550	40850	40850	40850	40850	19
384	20230605	142600	1564865400	40850	40850	40900	40850	20
385	20230605	142500	1564048350	40850	40850	40850	40850	18
386	20230605	142400	1563313050	40850	40850	40900	40850	76
387	20230605	142300	1560208250	40900	40850	40900	40850	225
388	20230605	142200	1551016450	40900	40900	40900	40900	20
389	20230605	142100	1550198450	40850	40900	40900	40850	63
390	20230605	142000	1547623750	40900	40900	40900	40850	36
391	20230605	141900	1546152250	40900	40900	40900	40850	19
392	20230605	141800	1545375400	40850	40900	40900	40850	375
393	20230605	141700	1530048350	40900	40900	40900	40900	49
394	20230605	141600	1528044250	40950	40900	40950	40900	19
395	20230605	141500	1527267100	40900	40950	40950	40900	67
396	20230605	141400	1524523700	40950	40950	40950	40950	180
397	20230605	141300	1517152700	40900	40900	40950	40900	28
398	20230605	141200	1516007050	40900	40950	40950	40900	19
399	20230605	141100	1515229650	40950	40900	40950	40900	62
400	20230605	141000	1512692850	40900	40900	40900	40900	18
401	20230605	140900	1511956650	40900	40900	40900	40900	15
402	20230605	140800	1511343150	40900	40950	41000	40900	86
403	20230605	140700	1507822450	40900	40900	40900	40900	127
404	20230605	140600	1502628150	40900	40900	40900	40900	27
405	20230605	140500	1501523850	40900	40850	40900	40800	49
406	20230605	140400	1499521500	40800	40850	40850	40800	128
407	20230605	140300	1494297400	40850	40850	40850	40850	39
408	20230605	140200	1492704250	40850	40850	40850	40850	18
409	20230605	140100	1491968950	40900	40850	40900	40850	100
410	20230605	140000	1487883750	40900	40900	40900	40850	52
411	20230605	135900	1485757850	40900	40850	40900	40850	41
412	20230605	135800	1484081850	40850	40850	40850	40850	14
413	20230605	135700	1483509950	40850	40850	40850	40850	49
414	20230605	135600	1481508300	40850	40850	40850	40850	18
415	20230605	135500	1480773000	40850	40850	40850	40850	18
416	20230605	135400	1480037700	40850	40900	40900	40850	49
417	20230605	135300	1478034100	40900	40950	40950	40900	71
418	20230605	135200	1475129900	40950	40900	41000	40900	27
419	20230605	135100	1474024500	40900	40900	40900	40900	67
420	20230605	135000	1471284200	40900	40900	40900	40900	19
421	20230605	134900	1470507100	40900	40900	40950	40900	29
422	20230605	134800	1469320200	40900	40850	40900	40850	77
423	20230605	134700	1466174600	40850	40850	40850	40850	42
424	20230605	134600	1464458900	40850	40850	40850	40850	13
425	20230605	134500	1463927850	40850	40850	40850	40850	49
426	20230605	134400	1461926200	40850	40850	40850	40850	48
427	20230605	134300	1459965400	40900	40850	40900	40850	17
428	20230605	134200	1459270850	40900	40900	40900	40900	76
429	20230605	134100	1456162450	40900	40900	40900	40850	42
430	20230605	134000	1454444850	40900	40900	40900	40900	74
431	20230605	133900	1451418250	40900	40900	40900	40900	18
432	20230605	133800	1450682050	40900	40850	40900	40850	337
433	20230605	133700	1436905000	40850	40850	40850	40850	245
434	20230605	133600	1426896750	40850	40850	40850	40850	13
435	20230605	133500	1426365700	40850	40850	40850	40850	37
436	20230605	133400	1424854250	40850	40850	40850	40850	162
437	20230605	133300	1418236550	40850	40850	40850	40850	31
438	20230605	133200	1416970200	40850	40850	40850	40850	93
439	20230605	133100	1413171150	40850	40850	40900	40850	82
440	20230605	133000	1409820550	40850	40850	40850	40850	18
441	20230605	132900	1409085250	40850	40850	40850	40850	76
442	20230605	132800	1405980650	40850	40900	40900	40850	296
443	20230605	132700	1393874950	40900	40900	40900	40900	53
444	20230605	132600	1391707250	40900	40900	40900	40900	19
445	20230605	132500	1390930150	40900	40900	40900	40900	13
446	20230605	132400	1390398450	40950	40900	40950	40900	52
447	20230605	132300	1388271350	40900	40900	40900	40900	15
448	20230605	132200	1387657850	40900	40950	40950	40900	16
449	20230605	132100	1387003300	40950	40900	40950	40900	45
450	20230605	132000	1385162050	40900	40950	40950	40900	15
451	20230605	131900	1384548300	40950	40900	40950	40900	133
452	20230605	131800	1379102900	40900	40900	40900	40900	448
453	20230605	131700	1360779700	40900	40900	40900	40900	61
454	20230605	131600	1358284800	40900	40900	40900	40900	18
455	20230605	131500	1357548600	40900	40900	40900	40900	18
456	20230605	131400	1356812400	40950	40900	40950	40900	41
457	20230605	131300	1355135450	40900	40900	40900	40900	19
458	20230605	131200	1354358350	40900	40900	40900	40900	13
459	20230605	131100	1353826650	40900	40900	40900	40900	109
460	20230605	131000	1349368550	40900	40900	40950	40900	32
461	20230605	130900	1348059050	40900	40900	40900	40900	23
462	20230605	130800	1347118350	40900	40900	40900	40900	18
463	20230605	130700	1346382150	40900	40900	40950	40900	164
464	20230605	130600	1339674400	40900	40900	40950	40900	20
465	20230605	130500	1338856350	40900	40950	40950	40900	101
466	20230605	130400	1334723800	40950	40950	40950	40950	36
467	20230605	130300	1333249600	41000	40950	41000	40950	15
468	20230605	130200	1332634850	40900	40900	40950	40900	20
469	20230605	130100	1331816200	40950	40900	40950	40900	11
470	20230605	130000	1331366150	40950	41000	41000	40950	70
471	20230605	125900	1328499600	40950	41000	41000	40950	34
472	20230605	125800	1327105800	40950	40950	41000	40950	14
473	20230605	125700	1326532000	40950	40950	41000	40950	109
474	20230605	125600	1322067450	40950	40950	40950	40900	162
475	20230605	125500	1315433700	40950	40950	40950	40900	23
476	20230605	125400	1314491950	40900	40900	40900	40900	42
477	20230605	125300	1312774150	40900	40900	40900	40900	15
478	20230605	125200	1312160650	40900	40900	40900	40900	2
479	20230605	125100	1312078850	40900	40900	40900	40900	6
480	20230605	125000	1311833450	40900	40900	40900	40900	12
481	20230605	124900	1311342650	40900	40900	40950	40900	24
482	20230605	124800	1310359950	40900	40950	40950	40900	80
483	20230605	124700	1307084000	40950	40950	40950	40950	2
484	20230605	124600	1307002100	40950	40950	40950	40950	9
485	20230605	124500	1306633550	40950	41000	41000	40950	336
486	20230605	124400	1292857600	41000	41000	41000	41000	2
487	20230605	124300	1292775600	41000	41000	41000	41000	9
488	20230605	124200	1292406600	41000	41000	41000	41000	3
489	20230605	124100	1292283600	41000	41000	41000	41000	4
490	20230605	124000	1292119600	41000	41000	41000	41000	3
491	20230605	123900	1291996600	41000	41000	41000	41000	10
492	20230605	123800	1291586600	41000	41000	41000	41000	7
493	20230605	123700	1291299600	41000	41000	41050	41000	5
494	20230605	123600	1291094550	41000	41000	41000	41000	2
495	20230605	123500	1291012550	41000	41000	41000	41000	11
496	20230605	123400	1290561550	41000	41000	41000	41000	3
497	20230605	123300	1290438550	41000	41000	41000	41000	3
498	20230605	123200	1290315550	41000	41000	41000	41000	8
499	20230605	123100	1289987550	41000	41000	41000	41000	33
500	20230605	123000	1288634550	41000	41050	41050	41000	77
501	20230605	122900	1285473800	41000	41000	41000	41000	36
502	20230605	122800	1283997800	41000	41000	41000	41000	12
503	20230605	122700	1283505800	41000	41000	41000	41000	15
504	20230605	122600	1282890800	41000	41000	41000	41000	4
505	20230605	122500	1282726800	41000	41050	41050	41000	5
506	20230605	122400	1282521750	41000	41100	41100	41000	10
507	20230605	122300	1282111550	41050	41050	41100	41000	25
508	20230605	122200	1281084850	41050	41050	41100	41050	119
509	20230605	122100	1276199750	41050	41050	41050	41050	5
510	20230605	122000	1275994500	41050	41050	41050	41050	29
511	20230605	121900	1274804050	41050	41050	41100	41050	13
512	20230605	121800	1274270150	41050	41100	41100	41050	13
513	20230605	121700	1273736400	41100	41050	41100	41050	16
514	20230605	121600	1273079100	41050	41000	41100	41000	344
515	20230605	121500	1258956150	41000	41000	41000	41000	22
516	20230605	121400	1258054150	41000	41050	41050	41000	325
517	20230605	121300	1244713000	41050	41050	41050	41050	21
518	20230605	121200	1243850950	41050	41050	41050	41050	17
519	20230605	121100	1243153100	41150	41050	41150	41050	32
520	20230605	121000	1241837750	41050	41050	41050	41050	6
521	20230605	120900	1241591450	41050	41050	41050	41050	14
522	20230605	120800	1241016750	41050	41050	41050	41050	19
523	20230605	120700	1240236800	41050	41050	41050	41050	35
524	20230605	120600	1238800050	41050	41050	41050	41050	18
525	20230605	120500	1238061150	41050	41050	41050	41050	7
526	20230605	120400	1237773800	41050	41150	41150	41050	9
527	20230605	120300	1237403850	41150	41150	41150	41150	93
528	20230605	120200	1233576900	41150	41100	41150	41050	53
529	20230605	120100	1231396300	41050	41050	41150	41050	40
530	20230605	120000	1229752500	41100	41050	41100	41050	39
531	20230605	115900	1228150550	41050	41050	41050	41050	12
532	20230605	115800	1227657950	41050	41050	41050	41050	15
533	20230605	115700	1227042200	41050	41050	41050	41050	105
534	20230605	115600	1222731950	41050	41050	41100	41050	43
535	20230605	115500	1220965900	41050	41050	41100	41050	24
536	20230605	115400	1219980250	41050	41050	41050	41050	13
537	20230605	115300	1219446600	41050	41050	41050	41050	8
538	20230605	115200	1219118200	41050	41150	41200	41050	38
539	20230605	115100	1217554750	41050	41050	41150	41050	97
540	20230605	115000	1213568050	41050	41100	41100	41050	21
541	20230605	114900	1212705200	41100	41100	41100	41100	14
542	20230605	114800	1212129800	41050	41150	41150	41050	223
543	20230605	114700	1202961450	41100	41100	41100	41100	15
544	20230605	114600	1202344950	41100	41150	41150	41100	39
545	20230605	114500	1200740500	41100	41150	41150	41100	8
546	20230605	114400	1200411650	41150	41150	41150	41150	22
547	20230605	114300	1199506350	41150	41150	41150	41150	25
548	20230605	114200	1198477600	41150	41200	41200	41150	12
549	20230605	114100	1197983600	41200	41250	41250	41200	123
550	20230605	114000	1192913850	41200	41250	41250	41200	37
551	20230605	113900	1191388800	41250	41300	41300	41250	256
552	20230605	113800	1180828300	41300	41350	41350	41300	13
553	20230605	113700	1180291150	41350	41300	41350	41250	30
554	20230605	113600	1179051750	41250	41300	41350	41250	132
555	20230605	113500	1173600700	41300	41250	41300	41250	29
556	20230605	113400	1172403400	41300	41300	41300	41250	76
557	20230605	113300	1169266750	41250	41250	41300	41250	29
558	20230605	113200	1168069500	41300	41300	41400	41250	48
559	20230605	113100	1166087500	41350	41350	41350	41300	20
560	20230605	113000	1165260750	41400	41300	41400	41300	187
561	20230605	112900	1157535650	41350	41400	41400	41300	88
562	20230605	112800	1153897650	41350	41350	41400	41350	51
563	20230605	112700	1151787450	41400	41350	41400	41350	43
564	20230605	112600	1150008050	41400	41400	41400	41350	214
565	20230605	112500	1141154150	41400	41350	41400	41350	182
566	20230605	112400	1133623500	41400	41400	41400	41300	210
567	20230605	112300	1124937000	41350	41300	41400	41300	127
568	20230605	112200	1119679950	41350	41350	41400	41300	206
569	20230605	112100	1111159450	41300	41350	41400	41300	232
570	20230605	112000	1101563550	41350	41350	41350	41300	362
571	20230605	111900	1086595900	41350	41300	41350	41300	340
572	20230605	111800	1072545350	41250	41300	41300	41250	379
573	20230605	111700	1056900750	41300	41300	41300	41150	199
574	20230605	111600	1048684800	41300	41300	41300	41100	303
575	20230605	111500	1036191100	41300	41200	41300	41200	1479
576	20230605	111400	975167050	41200	41250	41250	41150	150
577	20230605	111300	968982400	41250	41200	41250	41150	501
578	20230605	111200	948339800	41200	41250	41250	41150	177
579	20230605	111100	941046650	41250	41200	41250	41200	189
580	20230605	111000	933251450	41200	41250	41250	41150	190
581	20230605	110900	925418550	41250	41250	41250	41150	193
582	20230605	110800	917460950	41250	41250	41250	41200	179
583	20230605	110700	910078200	41250	41100	41250	41100	504
584	20230605	110600	889345700	41050	41100	41100	41050	91
585	20230605	110500	885606550	41100	41050	41100	41050	63
586	20230605	110400	883017550	41050	41000	41050	40950	575
587	20230605	110300	859432300	40950	40950	41000	40750	1100
588	20230605	110200	814540600	41000	40950	41000	40900	96
589	20230605	110100	810608150	40950	40850	40950	40800	76
590	20230605	110000	807503300	40850	40800	40850	40800	83
591	20230605	105900	804115450	40800	40850	40850	40800	28
592	20230605	105800	802972100	40950	40850	40950	40850	100
593	20230605	105700	798886700	40850	40900	40900	40850	21
594	20230605	105600	798027850	40900	40850	40900	40850	9
595	20230605	105500	797659950	40850	40900	40900	40850	314
596	20230605	105400	784832750	40900	40900	40900	40900	163
597	20230605	105300	778166050	40900	40950	40950	40900	54
598	20230605	105200	775957400	40900	40950	40950	40900	14
599	20230605	105100	775384700	40900	40900	40950	40900	3
600	20230605	105000	775261950	40900	40900	40950	40900	378
601	20230605	104900	759801350	40900	40950	40950	40900	89
602	20230605	104800	756156900	41000	40950	41000	40950	40
603	20230605	104700	754517400	40950	40950	40950	40950	4
604	20230605	104600	754353600	40950	40950	40950	40950	3
605	20230605	104500	754230750	40950	40950	40950	40950	2
606	20230605	104400	754148850	40950	40950	40950	40950	386
607	20230605	104300	738342150	40950	40950	40950	40900	3
608	20230605	104200	738219350	41000	40900	41000	40900	24
609	20230605	104100	737236850	40900	40900	40950	40900	14
610	20230605	104000	736664200	40950	41000	41000	40950	99
611	20230605	103900	732610100	40950	40950	40950	40950	4
612	20230605	103800	732446300	40900	40950	40950	40900	5
613	20230605	103700	732241750	41000	40900	41000	40900	12
614	20230605	103600	731750750	40900	40900	40900	40900	48
615	20230605	103500	729787550	40900	40900	40900	40900	53
616	20230605	103400	727619850	40900	40900	40900	40900	82
617	20230605	103300	724266050	40900	40900	40900	40900	8
618	20230605	103200	723938850	40900	40900	40950	40900	5
619	20230605	103100	723734300	40950	40900	40950	40900	143
620	20230605	103000	717881450	40900	40850	40900	40850	12
621	20230605	102900	717390750	40850	40800	40850	40800	47
622	20230605	102800	715471000	40800	40850	40850	40800	5
623	20230605	102700	715266850	40800	40850	40850	40800	104
624	20230605	102600	711018650	40850	40850	40850	40850	10
625	20230605	102500	710610150	40850	40850	40850	40850	51
626	20230605	102400	708526800	40900	40900	40900	40900	20
627	20230605	102300	707708800	40900	40850	40900	40850	64
628	20230605	102200	705091300	40850	40850	40850	40850	30
629	20230605	102100	703865800	40900	40900	40900	40850	23
630	20230605	102000	702925250	40900	40850	40900	40850	4
631	20230605	101900	702761800	40900	40900	40900	40900	3
632	20230605	101800	702639100	40900	40900	40900	40900	8
633	20230605	101700	702311900	40900	40900	40900	40900	5
634	20230605	101600	702107400	40850	40850	40850	40850	12
635	20230605	101500	701617200	40900	40850	40900	40850	93
636	20230605	101400	697814050	40850	40850	40850	40850	6
637	20230605	101300	697568950	40850	40850	40850	40850	4
638	20230605	101200	697405550	40900	40800	40900	40800	223
639	20230605	101100	688294800	40850	40800	40850	40800	333
640	20230605	101000	674692750	40800	40850	40850	40800	183
641	20230605	100900	667217250	40850	40850	40900	40850	25
642	20230605	100800	666195500	40850	40900	40950	40850	113
643	20230605	100700	661573800	40900	40950	40950	40900	179
644	20230605	100600	654251700	40900	40900	40900	40900	188
645	20230605	100500	646562500	40900	40950	40950	40900	21
646	20230605	100400	645702650	41000	40950	41000	40950	97
647	20230605	100300	641730450	40950	40800	40950	40800	57
648	20230605	100200	639400650	40800	40850	40900	40800	19
649	20230605	100100	638624700	40900	40850	40900	40800	289
650	20230605	100000	626831050	40850	40800	40850	40800	19
651	20230605	095900	626055400	40850	40850	40850	40850	120
652	20230605	095800	621153400	40850	40850	40850	40850	256
653	20230605	095700	610695800	40850	40950	40950	40850	434
654	20230605	095600	592941150	41000	40950	41000	40950	23
655	20230605	095500	591998650	41000	40950	41000	40950	15
656	20230605	095400	591384250	40950	40950	40950	40950	53
657	20230605	095300	589213900	40950	40900	40950	40900	36
658	20230605	095200	587740100	40900	40900	40900	40900	2
659	20230605	095100	587658300	40950	40850	40950	40850	6
660	20230605	095000	587413000	40850	40850	40850	40850	2
661	20230605	094900	587331300	40900	40850	40900	40850	507
662	20230605	094800	566595400	40900	40850	40900	40850	19
663	20230605	094700	565819000	40850	40850	40850	40850	146
664	20230605	094600	559854900	40850	40850	40850	40850	44
665	20230605	094500	558057500	40850	40900	40900	40850	284
666	20230605	094400	546449350	40950	41000	41000	40950	145
667	20230605	094300	540511500	40950	40950	41000	40950	30
668	20230605	094200	539282900	40950	41000	41000	40950	66
669	20230605	094100	536580150	40950	40950	41000	40950	19
670	20230605	094000	535801900	41000	40900	41000	40900	12
671	20230605	093900	535310250	40900	40850	40900	40850	68
672	20230605	093800	532531550	40850	40950	40950	40850	508
673	20230605	093700	511736550	40950	40950	41000	40950	116
674	20230605	093600	506986200	40950	40950	41000	40900	263
675	20230605	093500	496215900	40950	41000	41000	40950	23
676	20230605	093400	495274000	40950	41000	41000	40950	1073
677	20230605	093300	451282900	41000	40950	41000	40950	30
678	20230605	093200	450054100	40950	41000	41000	40950	198
679	20230605	093100	441936550	41000	41050	41050	41000	56
680	20230605	093000	439637950	41000	41050	41050	41000	57
681	20230605	092900	437298500	41100	41050	41100	41050	256
682	20230605	092800	426789550	41050	41100	41100	41050	173
683	20230605	092700	419684900	41100	41100	41150	41100	14
684	20230605	092600	419109250	41150	41100	41200	41050	814
685	20230605	092500	385646200	41100	41150	41150	41100	5
686	20230605	092400	385440600	41200	41300	41300	41200	385
687	20230605	092300	369567050	41300	41350	41350	41250	54
688	20230605	092200	367336300	41300	41150	41450	41150	581
689	20230605	092100	343295500	41100	41150	41200	41100	49
690	20230605	092000	341279050	41150	41100	41150	41100	281
691	20230605	091900	329729650	41150	41200	41200	41150	340
692	20230605	091800	315736750	41150	41250	41250	41150	41
693	20230605	091700	314047350	41300	41300	41350	41300	62
694	20230605	091600	311486700	41300	41350	41350	41250	224
695	20230605	091500	302235650	41350	41350	41400	41350	80
696	20230605	091400	298926100	41350	41250	41350	41150	498
697	20230605	091300	278349400	41250	41200	41250	41150	96
698	20230605	091200	274393750	41150	41250	41250	41150	125
699	20230605	091100	269248850	41200	41250	41250	41200	341
700	20230605	091000	255182700	41250	41150	41250	41100	91
701	20230605	090900	251434250	41100	41100	41150	41100	46
702	20230605	090800	249543200	41200	41350	41350	41200	766
703	20230605	090700	217962250	41350	41250	41400	41250	691
704	20230605	090600	189413150	41250	41350	41350	41250	321
705	20230605	090500	176151550	41350	41100	41400	41100	1245
706	20230605	090400	124809800	41000	40850	41000	40800	541
707	20230605	090300	102675800	40900	40900	40950	40900	333
708	20230605	090200	89054700	41050	41100	41100	40850	656
709	20230605	090100	62129550	41100	40950	41100	40850	692
710	20230605	090000	33790000	40950	40800	40950	40800	827